Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	23.56	24.07	23.53	23.70	16,426	+0.18(+0.78%)
Jun 29, 2010	23.73	23.73	23.30	23.51	6,168	-0.40(-1.65%)
Jun 25, 2010	23.91	24.26	23.79	23.91	2,871,512	-0.12(-0.50%)
Jun 24, 2010	24.25	24.32	23.96	24.03	2,847,087	-0.35(-1.45%)
Jun 23, 2010	24.53	24.53	23.98	24.38	3,261,252	-0.18(-0.73%)
Jun 22, 2010	25.05	25.38	24.50	24.56	8,891	-0.52(-2.07%)
Jun 21, 2010	25.85	25.85	24.94	25.08	3,656,426	-0.41(-1.60%)
Jun 18, 2010	25.49	25.59	25.22	25.49	3,511,502	+0.09(+0.35%)
Jun 17, 2010	25.45	25.45	24.90	25.40	3,452,725	+0.12(+0.47%)
Jun 16, 2010	25.39	25.52	25.13	25.28	4,487,595	-0.34(-1.33%)
Jun 15, 2010	24.84	25.64	24.68	25.62	17,661	+0.89(+3.59%)
Jun 14, 2010	24.67	24.97	24.42	24.73	4,452,446	+0.13(+0.52%)
Jun 11, 2010	24.45	24.61	24.12	24.60	4,259,075	-0.11(-0.43%)
Jun 10, 2010	24.46	24.74	24.44	24.71	10,681	+0.48(+1.97%)
Jun 09, 2010	23.87	24.78	23.84	24.23	5,427,055	+0.39(+1.64%)
Jun 08, 2010	23.31	23.91	23.03	23.84	19,978	+0.50(+2.15%)
Jun 07, 2010	23.57	23.85	23.27	23.34	8,688,594	-0.19(-0.81%)
Jun 04, 2010	23.53	24.82	23.48	23.53	7,385,638	-1.77(-7.01%)
Jun 03, 2010	25.09	25.39	25.08	25.30	4,264,705	+0.35(+1.40%)
Jun 02, 2010	24.68	25.01	24.38	24.96	8,910	+0.33(+1.33%)
Jun 01, 2010	24.51	25.08	24.31	24.63	5,435,745	-0.15(-0.60%)
May 28, 2010	24.78	25.11	24.73	24.78	3,515,324	-0.18(-0.72%)
May 27, 2010	24.39	24.99	24.39	24.96	5,229,237	+0.94(+3.93%)
May 26, 2010	24.63	24.86	24.01	24.01	9,778,537	-0.47(-1.91%)
May 25, 2010	24.17	24.51	23.96	24.48	5,289	-0.43(-1.74%)
May 24, 2010	24.98	25.13	24.71	24.91	3,862,393	-0.13(-0.53%)
May 21, 2010	24.39	25.10	24.02	25.05	5,535,821	+0.36(+1.46%)
May 20, 2010	24.68	25.08	24.60	24.68	6,630,669	-0.86(-3.38%)
May 19, 2010	25.59	25.70	25.17	25.55	4,026,206	-0.15(-0.58%)
May 18, 2010	26.43	26.63	25.54	25.70	825	-0.57(-2.17%)
May 17, 2010	25.94	26.30	25.57	26.27	6,005,712	+0.31(+1.20%)
May 14, 2010	25.96	26.76	25.79	25.96	7,098,935	-0.92(-3.42%)
May 13, 2010	27.09	27.39	26.87	26.87	3,976,321	-0.30(-1.10%)
May 12, 2010	26.94	27.19	26.76	27.17	3,363,296	+0.32(+1.20%)
May 11, 2010	26.97	27.17	26.84	26.85	1,443	+0.14(+0.51%)
May 10, 2010	26.64	26.76	26.23	26.71	9,570,169	+1.82(+7.33%)
May 07, 2010	25.83	25.83	24.69	24.89	10,129,176	-0.96(-3.72%)
May 06, 2010	26.62	26.74	24.02	25.85	10,771,311	-1.44(-5.27%)
May 05, 2010	27.16	27.50	26.64	27.29	7,901,919	-0.38(-1.37%)
May 04, 2010	27.85	27.94	27.43	27.66	5,571,243	-0.45(-1.62%)
May 03, 2010	28.11	28.22	27.95	28.12	3,599,452	+0.09(+0.32%)
Apr 30, 2010	28.06	28.34	27.93	28.03	3,851,721	-0.12(-0.44%)
Apr 29, 2010	28.41	28.55	28.06	28.15	4,868,579	-0.17(-0.59%)
Apr 28, 2010	28.73	28.84	28.04	28.32	5,099,668	-0.20(-0.69%)
Apr 27, 2010	27.95	28.88	27.49	28.52	14,994,854	-1.24(-4.17%)
Apr 26, 2010	29.43	30.31	29.43	29.76	8,775,954	+0.20(+0.69%)
Apr 23, 2010	29.31	29.60	29.13	29.55	3,234,439	+0.23(+0.77%)
Apr 22, 2010	28.64	29.34	28.41	29.33	5,422,015	+0.57(+1.98%)
Apr 21, 2010	28.76	29.13	28.48	28.76	14,757	-0.39(-1.34%)
Apr 20, 2010	28.80	29.18	28.60	29.15	8,783	+0.48(+1.68%)
Apr 19, 2010	28.80	28.95	28.26	28.67	4,599,051	-0.20(-0.69%)
Apr 16, 2010	28.43	28.96	28.43	28.87	4,343,319	+0.29(+1.01%)
Apr 15, 2010	28.36	28.68	28.23	28.58	2,404,519	+0.21(+0.75%)
Apr 14, 2010	28.01	28.40	28.00	28.37	2,843,021	+0.37(+1.31%)
Apr 13, 2010	27.98	28.14	27.81	28.00	4,592,796	-0.03(-0.11%)
Apr 12, 2010	27.86	28.15	27.79	28.03	2,693,620	+0.20(+0.70%)
Apr 09, 2010	27.32	27.88	27.26	27.83	3,171,171	+0.60(+2.22%)
Apr 08, 2010	26.90	27.36	26.58	27.23	2,837,906	+0.24(+0.88%)
Apr 07, 2010	26.94	27.08	26.59	26.99	3,811,586	+0.08(+0.32%)
Apr 06, 2010	27.38	27.50	26.72	26.91	6,893,227	-0.96(-3.43%)
Apr 05, 2010	27.93	28.06	27.47	27.86	3,604,553	-0.02(-0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.